Church & Dwight Company (NY: CHD )

102.17 -1.55 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 103.53 104.48 101.94 102.17 1,703,528 -1.55(-1.49%)
Jul 17, 2024 102.50 104.32 102.48 103.72 1,681,129 +1.39(+1.36%)
Jul 16, 2024 101.61 103.46 101.58 102.33 1,256,154 +1.15(+1.14%)
Jul 15, 2024 104.09 104.47 101.10 101.18 1,924,207 -2.99(-2.87%)
Jul 12, 2024 104.07 104.92 104.02 104.17 1,115,596 +0.43(+0.41%)
Jul 11, 2024 104.75 106.11 103.57 103.74 1,894,463 -1.11(-1.06%)
Jul 10, 2024 105.07 105.46 104.39 104.85 1,666,683 +0.24(+0.23%)
Jul 09, 2024 105.32 105.52 104.17 104.61 1,221,745 -0.97(-0.92%)
Jul 08, 2024 106.66 106.66 104.82 105.58 1,378,744 -1.01(-0.95%)
Jul 05, 2024 105.72 106.77 105.28 106.59 998,671 +1.06(+1.00%)
Jul 03, 2024 105.44 105.66 105.04 105.53 831,631 +0.09(+0.09%)
Jul 02, 2024 104.75 105.59 103.98 105.44 1,362,047 +0.57(+0.54%)
Jul 01, 2024 104.11 105.34 103.71 104.87 1,786,326 +1.19(+1.15%)
Jun 28, 2024 104.01 104.27 102.85 103.68 6,988,946 -0.33(-0.32%)
Jun 27, 2024 104.63 104.67 103.79 104.01 1,486,159 -0.47(-0.45%)
Jun 26, 2024 104.15 105.72 103.68 104.48 1,530,002 -0.37(-0.35%)
Jun 25, 2024 107.00 107.00 104.59 104.85 1,808,450 -2.63(-2.45%)
Jun 24, 2024 108.73 108.73 106.95 107.48 1,578,218 -1.45(-1.33%)
Jun 21, 2024 109.45 110.13 108.61 108.93 1,742,480 +0.02(+0.02%)
Jun 20, 2024 109.66 110.26 108.69 108.91 1,011,155 -1.00(-0.91%)
Jun 18, 2024 109.04 110.31 108.78 109.91 1,084,327 +0.61(+0.56%)
Jun 17, 2024 107.23 109.46 106.89 109.30 1,080,419 +1.60(+1.49%)
Jun 14, 2024 106.15 107.75 106.03 107.70 1,313,048 +1.22(+1.15%)
Jun 13, 2024 106.60 106.80 105.89 106.48 1,304,572 +0.09(+0.08%)
Jun 12, 2024 107.63 107.67 105.71 106.39 1,517,797 -1.54(-1.43%)
Jun 11, 2024 107.53 107.97 106.64 107.93 1,438,793 +0.21(+0.19%)
Jun 10, 2024 107.12 107.77 105.93 107.72 1,169,370 +0.34(+0.32%)
Jun 07, 2024 107.91 108.58 107.26 107.38 830,810 -0.53(-0.49%)
Jun 06, 2024 107.76 108.26 107.40 107.91 796,219 +0.20(+0.19%)
Jun 05, 2024 107.84 107.92 106.70 107.71 952,527 -0.40(-0.37%)
Jun 04, 2024 107.72 108.34 107.31 108.11 1,106,267 +0.82(+0.76%)
Jun 03, 2024 106.60 108.50 106.60 107.29 1,502,838 +0.28(+0.26%)
May 31, 2024 104.36 107.18 104.32 107.01 2,658,920 +2.65(+2.54%)
May 30, 2024 103.32 104.63 102.91 104.36 1,070,953 +1.05(+1.02%)
May 29, 2024 104.07 104.07 103.20 103.31 1,797,115 -0.85(-0.82%)
May 28, 2024 105.62 106.06 103.90 104.16 1,631,124 -2.31(-2.17%)
May 24, 2024 106.65 107.00 106.05 106.47 770,768 +0.05(+0.05%)
May 23, 2024 107.08 107.73 106.36 106.42 799,464 -0.89(-0.83%)
May 22, 2024 106.88 107.40 106.55 107.31 597,182 +0.25(+0.23%)
May 21, 2024 106.95 107.31 106.46 107.06 843,326 +0.55(+0.52%)
May 20, 2024 106.37 106.62 105.84 106.51 705,856 +0.12(+0.11%)
May 17, 2024 106.80 106.80 106.03 106.39 829,712 -0.29(-0.27%)
May 16, 2024 107.46 107.91 106.57 106.68 1,015,138 -0.50(-0.47%)
May 15, 2024 106.43 107.37 106.35 107.18 844,241 +0.35(+0.33%)
May 14, 2024 106.54 106.98 105.34 106.83 1,215,852 -0.04(-0.03%)
May 13, 2024 107.02 107.47 106.36 106.87 913,804 -0.16(-0.15%)
May 10, 2024 106.84 107.30 106.53 107.03 682,498 +0.26(+0.24%)
May 09, 2024 106.70 107.25 106.09 106.77 884,809 +0.27(+0.25%)
May 08, 2024 107.34 107.43 106.05 106.50 1,044,312 -0.15(-0.14%)
May 07, 2024 105.83 106.89 105.45 106.65 975,162 +1.52(+1.44%)
May 06, 2024 105.89 106.32 104.83 105.13 1,228,027 -0.70(-0.66%)
May 03, 2024 104.94 106.04 103.64 105.83 1,287,301 +0.23(+0.22%)
May 02, 2024 105.81 106.30 103.14 105.60 2,030,044 -0.38(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.